ebook Munafa Stock Market Course + Intraday & FNO calls  

       

IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

IRFC Call Put options target price & charts for Bond 8.00% Pa Tax Free S1

IRFC - Share Bond 8.00% Pa Tax Free S1 trades in NSE

Lot size for INDIAN RAILWAY FIN CORP L IRFC is 4250

  IRFC Most Active Call Put Options If you want a more indepth option chain analysis of Bond 8.00% Pa Tax Free S1, then click here

 

Available expiries for IRFC

IRFC Expiry as on: 30 Mar, 2026. View: 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026 30 Jun, 2026

IRFC SPOT Price: 91.84 as on 02 Apr, 2026

Bond 8.00% Pa Tax Free S1 (IRFC) target & price

IRFC Target Price
Target up: 94.47
Target up: 93.81
Target up: 93.15
Target down: 90.88
Target down: 90.22
Target down: 89.56
Target down: 87.29

Date Close Open High Low Volume
02 Thu Apr 202691.8490.0092.1988.6019.17 M
01 Wed Apr 202691.9990.8392.7889.4120.13 M
30 Mon Mar 202687.2391.4591.5087.0025.66 M
27 Fri Mar 202692.4594.8194.8991.9120.67 M
25 Wed Mar 202695.2493.9996.3593.8017.79 M
24 Tue Mar 202692.8791.9993.2091.0022.2 M
23 Mon Mar 202689.4593.5093.6589.2017.23 M
20 Fri Mar 202694.6995.5097.2694.4014.35 M
IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

Maximum CALL writing has been for strikes: 110 105 100 These will serve as resistance

Maximum PUT writing has been for strikes: 110 100 130 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 86 106 83 89

Put to Call Ratio (PCR) has decreased for strikes: 88 90 92 91

IRFC options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.010.53%4.93-47.83%0.57
Fri 27 Mar, 20261.2311.18%0.67-7.17%1.1
Wed 25 Mar, 20263.95-35.36%0.485.19%1.31
Tue 24 Mar, 20262.32-9%1.2221.14%0.81
Mon 23 Mar, 20261.001706.25%3.41-19.35%0.61
Fri 20 Mar, 20263.740%1.21-8.44%13.56
Thu 19 Mar, 20263.74-61.9%1.19-39.07%14.81
Wed 18 Mar, 20264.800%0.41-2.02%9.26
Tue 17 Mar, 20264.800%0.803.93%9.45
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-36.6%5.85-11.67%0.55
Fri 27 Mar, 20260.6917.69%1.18-32.58%0.39
Wed 25 Mar, 20263.05-37.8%0.63-41.06%0.68
Tue 24 Mar, 20261.77-0.48%1.6413.53%0.72
Mon 23 Mar, 20260.76311.76%4.18-10.74%0.63
Fri 20 Mar, 20262.6610.87%1.57-19.46%2.92
Thu 19 Mar, 20262.89-8%1.52-37.29%4.02
Wed 18 Mar, 20264.950%0.54-14.99%5.9
Tue 17 Mar, 20264.952.04%0.98-6.47%6.94
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.02-28.41%7.02-43.45%0.65
Fri 27 Mar, 20260.37274.47%1.85-30.95%0.82
Wed 25 Mar, 20262.51-68.87%0.89-15.32%4.47
Tue 24 Mar, 20261.30-2.58%2.23-15.93%1.64
Mon 23 Mar, 20260.5721.09%5.03-20.05%1.9
Fri 20 Mar, 20262.07100%2.01-0.27%2.88
Thu 19 Mar, 20262.3510.34%1.92-16.29%5.78
Wed 18 Mar, 20265.19-1.69%0.66-4.95%7.62
Tue 17 Mar, 20264.19-3.28%1.21-5.1%7.88
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-11.68%8.12-50.43%0.67
Fri 27 Mar, 20260.232.6%2.70-20.41%1.19
Wed 25 Mar, 20261.79-59.75%1.2430.67%1.53
Tue 24 Mar, 20260.95-10.17%2.85-13.79%0.47
Mon 23 Mar, 20260.4429.2%5.90-24.13%0.49
Fri 20 Mar, 20261.70-9.87%2.49-15.06%0.84
Thu 19 Mar, 20261.8912.32%2.45-18.67%0.89
Wed 18 Mar, 20264.47-15.42%0.8311.91%1.23
Tue 17 Mar, 20263.56-19.06%1.49-14.59%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.04-26.6%8.97-43.78%0.61
Fri 27 Mar, 20260.125.76%3.70-20.95%0.8
Wed 25 Mar, 20261.30-34.15%1.78-0.63%1.07
Tue 24 Mar, 20260.67-13.18%3.57-1.86%0.71
Mon 23 Mar, 20260.3332.31%6.71-23.46%0.63
Fri 20 Mar, 20261.3016.42%3.042.68%1.08
Thu 19 Mar, 20261.4686.11%3.03-6.38%1.23
Wed 18 Mar, 20263.64-17.43%1.05-2.44%2.44
Tue 17 Mar, 20262.8711.22%1.861.35%2.06
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-15.42%9.80-10.97%0.35
Fri 27 Mar, 20260.12-28.81%4.50-6.63%0.33
Wed 25 Mar, 20260.95106.29%2.49-11.7%0.25
Tue 24 Mar, 20260.47-9.92%4.570%0.59
Mon 23 Mar, 20260.25-19.95%7.68-11.74%0.53
Fri 20 Mar, 20260.949.16%3.82-5.75%0.48
Thu 19 Mar, 20261.1223.55%3.54-8.87%0.56
Wed 18 Mar, 20263.024.81%1.360.81%0.76
Tue 17 Mar, 20262.320.65%2.30-11.51%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-14.08%10.96-3.8%0.62
Fri 27 Mar, 20260.0919.33%5.50-15.51%0.56
Wed 25 Mar, 20260.64-37.86%2.98-9.22%0.79
Tue 24 Mar, 20260.35-8.15%5.24-12.71%0.54
Mon 23 Mar, 20260.21-4.79%8.60-1.26%0.57
Fri 20 Mar, 20260.73-33.84%4.38-3.24%0.55
Thu 19 Mar, 20260.8511.82%4.40-9.52%0.37
Wed 18 Mar, 20262.3811.7%1.774.2%0.46
Tue 17 Mar, 20261.8721%2.830.38%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.012.36%12.00-4.58%0.41
Fri 27 Mar, 20260.07-12.17%6.56-9.66%0.44
Wed 25 Mar, 20260.44-25.61%4.05-35.84%0.43
Tue 24 Mar, 20260.26-5.82%6.15-3.42%0.5
Mon 23 Mar, 20260.17-16.2%9.60-2.9%0.49
Fri 20 Mar, 20260.54-2.71%5.300%0.42
Thu 19 Mar, 20260.640%4.99-3.98%0.41
Wed 18 Mar, 20261.871.37%2.18-11.31%0.43
Tue 17 Mar, 20261.47-2.35%3.41-0.7%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-19.68%13.14-26.78%0.43
Fri 27 Mar, 20260.04-13.5%7.50-10.55%0.47
Wed 25 Mar, 20260.32-27.56%4.67-14.47%0.46
Tue 24 Mar, 20260.21-3.49%7.07-6.56%0.39
Mon 23 Mar, 20260.1610.49%10.76-4.35%0.4
Fri 20 Mar, 20260.4216.41%6.31-19.98%0.46
Thu 19 Mar, 20260.49-11.37%6.14-17.01%0.67
Wed 18 Mar, 20261.44-13.07%2.78-4.93%0.72
Tue 17 Mar, 20261.16-1.41%4.11-8.17%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-11.85%12.11-5.88%0.73
Fri 27 Mar, 20260.02-9.19%5.710%0.69
Wed 25 Mar, 20260.22-13.01%5.71-2.86%0.62
Tue 24 Mar, 20260.16-1.35%8.11-1.61%0.56
Mon 23 Mar, 20260.12-9.39%11.90-1.19%0.56
Fri 20 Mar, 20260.335.15%6.98-3.08%0.51
Thu 19 Mar, 20260.38-10.38%6.95-1.14%0.56
Wed 18 Mar, 20261.100.39%3.45-2.95%0.51
Tue 17 Mar, 20260.911.37%4.88-1.45%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-7.93%15.33-8.61%0.53
Fri 27 Mar, 20260.02-12.72%9.59-5%0.53
Wed 25 Mar, 20260.15-14.34%6.40-9.09%0.49
Tue 24 Mar, 20260.13-7.76%9.05-3.2%0.46
Mon 23 Mar, 20260.1116.67%12.68-9.09%0.44
Fri 20 Mar, 20260.26-7.25%7.93-5.82%0.57
Thu 19 Mar, 20260.30-4.55%7.41-7.89%0.56
Wed 18 Mar, 20260.85-9.11%4.18-5.65%0.58
Tue 17 Mar, 20260.721.68%5.700.6%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-7.46%15.45-2.14%0.55
Fri 27 Mar, 20260.03-19.76%9.73-1.41%0.52
Wed 25 Mar, 20260.130.3%7.43-3.4%0.43
Tue 24 Mar, 20260.11-10.96%10.21-10.37%0.44
Mon 23 Mar, 20260.10-9.88%9.310%0.44
Fri 20 Mar, 20260.21-5.25%9.31-0.61%0.4
Thu 19 Mar, 20260.26-2.23%7.58-0.6%0.38
Wed 18 Mar, 20260.66-4.68%5.260.61%0.37
Tue 17 Mar, 20260.575.15%6.55-1.79%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-13.76%16.95-21.05%0.32
Fri 27 Mar, 20260.01-14.48%10.80-2.21%0.35
Wed 25 Mar, 20260.11-11.07%8.44-7.48%0.31
Tue 24 Mar, 20260.09-8.47%10.77-5.16%0.3
Mon 23 Mar, 20260.091.31%14.35-2.52%0.29
Fri 20 Mar, 20260.1710.52%9.58-8.62%0.3
Thu 19 Mar, 20260.21-21.9%9.91-9.38%0.36
Wed 18 Mar, 20260.515.97%6.011.05%0.31
Tue 17 Mar, 20260.467.33%7.440%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-9.08%18.01-16.07%0.29
Fri 27 Mar, 20260.02-22.33%12.60-5.35%0.31
Wed 25 Mar, 20260.11-12.03%9.44-5.84%0.26
Tue 24 Mar, 20260.09-3.7%11.70-6.22%0.24
Mon 23 Mar, 20260.08-7.31%15.63-4.06%0.25
Fri 20 Mar, 20260.15-7.89%11.11-13.61%0.24
Thu 19 Mar, 20260.18-2.76%11.00-0.82%0.26
Wed 18 Mar, 20260.420.21%6.95-3.17%0.25
Tue 17 Mar, 20260.391.25%8.37-0.2%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-5.61%16.6911.36%0.28
Fri 27 Mar, 20260.02-12.41%13.55-4.35%0.24
Wed 25 Mar, 20260.09-4.9%9.95-16.36%0.22
Tue 24 Mar, 20260.08-3.02%14.07-0.9%0.24
Mon 23 Mar, 20260.07-4.54%16.13-3.48%0.24
Fri 20 Mar, 20260.122.54%10.050%0.24
Thu 19 Mar, 20260.16-2.27%10.05-0.86%0.24
Wed 18 Mar, 20260.343.42%7.75-4.13%0.24
Tue 17 Mar, 20260.32-2.9%10.050%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-18.08%19.80-16.13%0.36
Fri 27 Mar, 20260.02-16.9%13.430%0.35
Wed 25 Mar, 20260.08-8.58%11.06-3.13%0.29
Tue 24 Mar, 20260.07-4.12%15.380%0.27
Mon 23 Mar, 20260.06-16.21%11.000%0.26
Fri 20 Mar, 20260.11-4.61%11.000%0.22
Thu 19 Mar, 20260.13-18.28%11.000%0.21
Wed 18 Mar, 20260.293.33%11.000%0.17
Tue 17 Mar, 20260.28-0.83%11.000%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-1.5%20.74-2.56%0.35
Fri 27 Mar, 20260.01-11.67%14.20-0.85%0.35
Wed 25 Mar, 20260.06-5.51%12.30-7.09%0.31
Tue 24 Mar, 20260.07-7.64%14.96-7.3%0.32
Mon 23 Mar, 20260.07-7.89%17.82-3.52%0.32
Fri 20 Mar, 20260.094.45%11.400%0.3
Thu 19 Mar, 20260.136.65%11.400%0.32
Wed 18 Mar, 20260.25-2.09%11.400%0.34
Tue 17 Mar, 20260.23-0.92%11.400%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.010%19.50-6.9%0.24
Fri 27 Mar, 20260.01-5.06%12.970%0.26
Wed 25 Mar, 20260.06-7.06%12.97-6.45%0.24
Tue 24 Mar, 20260.04-1.54%18.890%0.24
Mon 23 Mar, 20260.03-3.72%18.89-6.06%0.24
Fri 20 Mar, 20260.09-9.12%15.08-14.29%0.25
Thu 19 Mar, 20260.1223.33%14.300%0.26
Wed 18 Mar, 20260.23-2.83%9.540%0.32
Tue 17 Mar, 20260.210%9.540%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-6.28%22.98-11.69%0.44
Fri 27 Mar, 20260.01-17.23%17.44-3.47%0.47
Wed 25 Mar, 20260.05-2.04%14.32-4.82%0.4
Tue 24 Mar, 20260.05-6.41%16.75-3.2%0.41
Mon 23 Mar, 20260.05-11.07%20.62-0.27%0.4
Fri 20 Mar, 20260.08-7.66%15.66-3.59%0.35
Thu 19 Mar, 20260.12-8.48%15.77-1.27%0.34
Wed 18 Mar, 20260.19-7.68%11.43-5.95%0.31
Tue 17 Mar, 20260.192.68%13.12-0.24%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-8.76%20.97-1.98%0.5
Fri 27 Mar, 20260.02-25.43%17.70-3.81%0.47
Wed 25 Mar, 20260.05-5.52%16.390%0.36
Tue 24 Mar, 20260.05-1.6%16.390%0.34
Mon 23 Mar, 20260.03-9.01%16.390%0.34
Fri 20 Mar, 20260.08-2.27%16.39-0.94%0.31
Thu 19 Mar, 20260.11-2.22%16.000%0.3
Wed 18 Mar, 20260.17-1.1%16.000%0.29
Tue 17 Mar, 20260.141.39%16.000%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-3.99%24.50-1.59%0.26
Fri 27 Mar, 20260.01-49.87%19.40-0.53%0.25
Wed 25 Mar, 20260.040.67%16.60-0.52%0.13
Tue 24 Mar, 20260.04-0.73%18.80-1.04%0.13
Mon 23 Mar, 20260.06-1.05%23.00-0.52%0.13
Fri 20 Mar, 20260.080.6%17.100%0.13
Thu 19 Mar, 20260.100.2%17.100%0.13
Wed 18 Mar, 20260.1688.6%17.180%0.13
Tue 17 Mar, 20260.160%17.180%0.24
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-0.69%23.50-1.27%0.54
Fri 27 Mar, 20260.01-23.68%18.140%0.54
Wed 25 Mar, 20260.04-2.56%18.140%0.42
Tue 24 Mar, 20260.03-15.22%18.140%0.41
Mon 23 Mar, 20260.0516.16%18.140%0.34
Fri 20 Mar, 20260.09-15.02%18.140%0.4
Thu 19 Mar, 20260.08-3.32%18.140%0.34
Wed 18 Mar, 20260.145.7%14.330%0.33
Tue 17 Mar, 20260.101.79%14.330%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-7.73%20.000%0.06
Fri 27 Mar, 20260.01-17.86%20.000%0.06
Wed 25 Mar, 20260.04-3.45%18.80-7.69%0.05
Tue 24 Mar, 20260.049.21%20.8030%0.05
Mon 23 Mar, 20260.05-13.09%19.210%0.04
Fri 20 Mar, 20260.06-10.42%19.210%0.04
Thu 19 Mar, 20260.08-1.92%19.21-16.67%0.03
Wed 18 Mar, 20260.1236.68%15.760%0.04
Tue 17 Mar, 20260.190%11.740%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-23.28%28.01-11.96%0.35
Fri 27 Mar, 20260.01-12.43%22.72-5.8%0.31
Wed 25 Mar, 20260.03-34.19%19.41-9.01%0.28
Tue 24 Mar, 20260.03-2.43%21.92-3.01%0.21
Mon 23 Mar, 20260.04-10.64%25.40-2.06%0.21
Fri 20 Mar, 20260.05-5.58%18.400%0.19
Thu 19 Mar, 20260.06-12.07%20.150%0.18
Wed 18 Mar, 20260.115.46%16.290%0.16
Tue 17 Mar, 20260.115.78%18.400%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.010%26.00-10%0.09
Fri 27 Mar, 20260.01-8.41%23.00-9.09%0.1
Wed 25 Mar, 20260.03-3.6%20.25-31.25%0.1
Tue 24 Mar, 20260.03-15.91%22.96-27.27%0.14
Mon 23 Mar, 20260.03-7.04%20.300%0.17
Fri 20 Mar, 20260.070%20.300%0.15
Thu 19 Mar, 20260.07-4.05%20.300%0.15
Wed 18 Mar, 20260.108.03%20.300%0.15
Tue 17 Mar, 20260.11-6.8%20.300%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.010%26.62-75%0.01
Fri 27 Mar, 20260.01-7.69%23.0433.33%0.02
Wed 25 Mar, 20260.035.81%23.840%0.02
Tue 24 Mar, 20260.040.58%23.84200%0.02
Mon 23 Mar, 20260.05-10%9.730%0.01
Fri 20 Mar, 20260.05-2.56%9.730%0.01
Thu 19 Mar, 20260.100.52%9.730%0.01
Wed 18 Mar, 20260.1025.97%9.730%0.01
Tue 17 Mar, 20260.250%9.730%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.012.44%29.24-28.57%0.02
Fri 27 Mar, 20260.022.93%22.500%0.03
Wed 25 Mar, 20260.03-12.13%22.50-22.22%0.03
Tue 24 Mar, 20260.023.03%26.000%0.03
Mon 23 Mar, 20260.04-5.38%27.06-35.71%0.03
Fri 20 Mar, 20260.07-0.71%23.100%0.05
Thu 19 Mar, 20260.06-1.06%23.100%0.05
Wed 18 Mar, 20260.08-10.69%23.100%0.05
Tue 17 Mar, 20260.08-2.45%23.100%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-4%28.05-20%0.17
Fri 27 Mar, 20260.01-7.41%25.000%0.2
Wed 25 Mar, 20260.033.85%10.350%0.19
Tue 24 Mar, 20260.050%10.350%0.19
Mon 23 Mar, 20260.05-16.13%10.350%0.19
Fri 20 Mar, 20260.05-16.22%10.350%0.16
Thu 19 Mar, 20260.07-5.13%10.350%0.14
Wed 18 Mar, 20260.080%10.350%0.13
Tue 17 Mar, 20260.080%10.350%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-14.29%32.94-13.68%0.17
Fri 27 Mar, 20260.01-14.2%27.60-12.03%0.17
Wed 25 Mar, 20260.02-13.08%23.59-8.28%0.16
Tue 24 Mar, 20260.03-3.76%26.70-7.64%0.15
Mon 23 Mar, 20260.03-11.82%30.34-7.65%0.16
Fri 20 Mar, 20260.04-7.91%25.890%0.15
Thu 19 Mar, 20260.06-3.81%25.89-1.16%0.14
Wed 18 Mar, 20260.08-2.25%21.62-1.71%0.14
Tue 17 Mar, 20260.08-5.56%23.50-0.57%0.14
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.040%23.060%0.07
Fri 27 Mar, 20260.040%23.060%0.07
Wed 25 Mar, 20260.04-3.33%23.060%0.07
Tue 24 Mar, 20260.03-36.17%23.060%0.07
Mon 23 Mar, 20260.050%23.060%0.04
Fri 20 Mar, 20260.040%23.060%0.04
Thu 19 Mar, 20260.04-9.62%23.060%0.04
Wed 18 Mar, 20260.0710.64%23.060%0.04
Tue 17 Mar, 20260.09-22.95%23.060%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-2.17%32.07-17.65%0.31
Fri 27 Mar, 20260.01-9.8%28.040%0.37
Wed 25 Mar, 20260.02-35.44%23.220%0.33
Tue 24 Mar, 20260.03-1.25%23.220%0.22
Mon 23 Mar, 20260.04-8.05%23.220%0.21
Fri 20 Mar, 20260.050%23.220%0.2
Thu 19 Mar, 20260.05-1.14%23.220%0.2
Wed 18 Mar, 20260.06-24.79%23.220%0.19
Tue 17 Mar, 20260.090%23.220%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 25 Feb, 20265.32-12.43--
Tue 24 Feb, 20265.32-12.43--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.010%9.61--
Fri 27 Mar, 20260.01-3.03%9.61--
Wed 25 Mar, 20260.020%9.61--
Tue 24 Mar, 20260.02-5.71%--
Mon 23 Mar, 20260.03-32.69%--
Fri 20 Mar, 20260.04-7.14%--
Thu 19 Mar, 20260.03-20%--
Wed 18 Mar, 20260.070%--
Tue 17 Mar, 20260.070%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.010%38.00-1.82%0.38
Fri 27 Mar, 20260.030.7%32.64-17.91%0.38
Wed 25 Mar, 20260.03-6.58%29.32-6.94%0.47
Tue 24 Mar, 20260.02-11.11%31.83-2.7%0.47
Mon 23 Mar, 20260.04-13.2%35.660%0.43
Fri 20 Mar, 20260.04-2.48%28.58-1.33%0.38
Thu 19 Mar, 20260.03-9.01%29.000%0.37
Wed 18 Mar, 20260.05-3.06%26.22-10.71%0.34
Tue 17 Mar, 20260.06-2.55%28.00-1.18%0.37
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.040%16.710%0.08
Fri 27 Mar, 20260.040%16.710%0.08
Wed 25 Mar, 20260.040%16.710%0.08
Tue 24 Mar, 20260.040%16.710%0.08
Mon 23 Mar, 20260.040%16.710%0.08
Fri 20 Mar, 20260.040%16.710%0.08
Thu 19 Mar, 20260.04-7.69%16.710%0.08
Wed 18 Mar, 20260.060%16.710%0.08
Tue 17 Mar, 20260.060%16.710%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.030%31.000%0.11
Fri 27 Mar, 20260.030%31.000%0.11
Wed 25 Mar, 20260.030%31.000%0.11
Tue 24 Mar, 20260.030%17.200%0.11
Mon 23 Mar, 20260.03-10%17.200%0.11
Fri 20 Mar, 20260.030%17.200%0.1
Thu 19 Mar, 20260.030%17.200%0.1
Wed 18 Mar, 20260.03-16.67%17.200%0.1
Tue 17 Mar, 20260.260%17.200%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.100%35.680%0.38
Fri 27 Mar, 20260.100%35.68-25%0.38
Wed 25 Mar, 20260.100%32.60-11.11%0.5
Tue 24 Mar, 20260.100%31.780%0.56
Mon 23 Mar, 20260.100%31.780%0.56
Fri 20 Mar, 20260.100%31.780%0.56
Thu 19 Mar, 20260.100%31.780%0.56
Wed 18 Mar, 20260.100%31.780%0.56
Tue 17 Mar, 20260.100%31.78-25%0.56
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.140%18.530%0.11
Fri 27 Mar, 20260.140%18.530%0.11
Wed 25 Mar, 20260.140%18.530%0.11
Tue 24 Mar, 20260.140%18.530%0.11
Mon 23 Mar, 20260.140%18.530%0.11
Fri 20 Mar, 20260.140%18.530%0.11
Thu 19 Mar, 20260.140%18.530%0.11
Wed 18 Mar, 20260.140%18.530%0.11
Tue 17 Mar, 20260.140%18.530%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01-9.52%41.00-11.46%0.84
Fri 27 Mar, 20260.01-22.38%37.70-7.98%0.85
Wed 25 Mar, 20260.01-4.32%34.52-7.14%0.72
Tue 24 Mar, 20260.02-6.09%37.00-9.79%0.74
Mon 23 Mar, 20260.03-4.07%39.50-2.56%0.77
Fri 20 Mar, 20260.04-0.88%35.00-0.23%0.76
Thu 19 Mar, 20260.04-4.04%33.900%0.76
Wed 18 Mar, 20260.04-7.33%31.65-2.71%0.73
Tue 17 Mar, 20260.05-3.03%34.30-4.32%0.69
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.070%18.18--
Fri 27 Mar, 20260.070%18.18--
Wed 25 Mar, 20260.070%18.18--
Tue 24 Mar, 20260.070%--
Mon 23 Mar, 20260.070%--
Fri 20 Mar, 20260.070%--
Thu 19 Mar, 20260.070%--
Wed 18 Mar, 20260.070%--
Tue 17 Mar, 20260.070%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.050%38.800%0.25
Fri 27 Mar, 20260.050%38.80-50%0.25
Wed 25 Mar, 20260.0533.33%42.530%0.5
Tue 24 Mar, 20260.150%42.530%0.67
Mon 23 Mar, 20260.150%23.000%0.67
Fri 20 Mar, 20260.150%23.000%0.67
Thu 19 Mar, 20260.150%23.000%0.67
Wed 18 Mar, 20260.150%23.000%0.67
Tue 17 Mar, 20260.150%23.000%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.020%44.500%6
Fri 27 Mar, 20260.020%41.92-45.45%6
Wed 25 Mar, 20260.020%30.000%11
Tue 24 Mar, 20260.020%30.000%11
Mon 23 Mar, 20260.020%30.000%11
Fri 20 Mar, 20260.020%30.000%11
Thu 19 Mar, 20260.02-66.67%30.000%11
Wed 18 Mar, 20260.260%30.000%3.67
Tue 17 Mar, 20260.260%30.000%3.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20262.300%43.800%1.33
Fri 27 Mar, 20262.3050%43.8033.33%1.33
Wed 25 Mar, 20262.300%40.50-40%1.5
Tue 24 Mar, 20262.300%40.150%2.5
Mon 23 Mar, 20262.300%40.150%2.5
Fri 20 Mar, 20262.300%40.150%2.5
Thu 19 Mar, 20262.300%40.150%2.5
Wed 18 Mar, 20262.300%25.500%2.5
Tue 17 Mar, 20262.300%25.500%2.5
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.013.41%53.300%1.52
Fri 27 Mar, 20260.0214.29%47.79-2.82%1.57
Wed 25 Mar, 20260.01-2.53%44.75-8.39%1.84
Tue 24 Mar, 20260.010%48.10-3.13%1.96
Mon 23 Mar, 20260.01-20.2%49.000%2.03
Fri 20 Mar, 20260.030%41.150%1.62
Thu 19 Mar, 20260.030%41.150%1.62
Wed 18 Mar, 20260.03-4.81%41.15-24.88%1.62
Tue 17 Mar, 20260.03-1.89%43.50-1.39%2.05
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.010%--
Fri 27 Mar, 20260.010%--
Wed 25 Mar, 20260.010%--
Tue 24 Mar, 20260.01-4.55%--
Mon 23 Mar, 20260.01-2.22%--
Fri 20 Mar, 20260.01-10%--
Thu 19 Mar, 20260.01-7.41%--
Wed 18 Mar, 20260.050%--
Tue 17 Mar, 20260.050%--

IRFC options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.0150%3.81-18.7%0.49
Fri 27 Mar, 20261.91-43.33%0.435.13%0.9
Wed 25 Mar, 20265.10-2.44%0.37-56.51%0.49
Tue 24 Mar, 20263.03-28.28%0.9479.33%1.09
Mon 23 Mar, 20261.3255.2%2.84-23.86%0.44
Fri 20 Mar, 20265.410%0.9927.1%0.89
Thu 19 Mar, 20265.410%0.904.03%0.7
Wed 18 Mar, 20268.770%0.330.68%0.67
Tue 17 Mar, 20268.770%0.658.03%0.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.0150%2.72-41.91%1.26
Fri 27 Mar, 20262.75-24.18%0.28-35%3.25
Wed 25 Mar, 20265.90-19.9%0.32-13.82%3.79
Tue 24 Mar, 20263.76-31.54%0.691.51%3.52
Mon 23 Mar, 20261.74304.35%2.20-30.43%2.38
Fri 20 Mar, 20264.840%0.7714.82%13.81
Thu 19 Mar, 20265.38-4.17%0.780.73%12.03
Wed 18 Mar, 20268.95-4%0.28-8.14%11.44
Tue 17 Mar, 20267.390%0.532.4%11.96
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.05-35.53%1.79-7.14%0.66
Fri 27 Mar, 20267.010%0.19-23.91%0.46
Wed 25 Mar, 20267.011.33%0.25-33.33%0.61
Tue 24 Mar, 20264.67-1.32%0.52-4.83%0.92
Mon 23 Mar, 20262.257.04%1.7316%0.95
Fri 20 Mar, 20266.160%0.5168.92%0.88
Thu 19 Mar, 20266.161.43%0.6134.55%0.52
Wed 18 Mar, 20267.910%0.25-9.84%0.39
Tue 17 Mar, 20267.910%0.441.67%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.01111.11%0.93-56.69%1.45
Fri 27 Mar, 20264.60-5.26%0.15-36.82%7.06
Wed 25 Mar, 20265.350%0.21-7.37%10.58
Tue 24 Mar, 20265.35-13.64%0.4014.81%11.42
Mon 23 Mar, 20262.832100%1.34-33.45%8.59
Fri 20 Mar, 202611.500%0.477.17%284
Thu 19 Mar, 202611.500%0.45-2.93%265
Wed 18 Mar, 202611.500%0.20-26.42%273
Tue 17 Mar, 202611.500%0.384.8%371
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20260.02-0.01-62.27%61.5
Fri 27 Mar, 202628.93-0.1322.56%-
Wed 25 Mar, 202628.93-0.200%-
Tue 24 Mar, 202628.93-0.30241.03%-
Mon 23 Mar, 202628.93-1.017700%-
Fri 20 Mar, 202628.93-0.220%-
Thu 19 Mar, 202628.93-0.380%-
Wed 18 Mar, 202628.93-0.380%-
Tue 17 Mar, 202628.93-0.380%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20264.340%0.0179.31%7.43
Fri 27 Mar, 20264.340%0.12-38.3%4.14
Wed 25 Mar, 20264.340%0.14-30.88%6.71
Tue 24 Mar, 20264.340%0.2288.89%9.71
Mon 23 Mar, 20264.34-0.78620%5.14
Fri 20 Mar, 202636.67-0.290%-
Thu 19 Mar, 202636.67-0.29400%-
Wed 18 Mar, 202636.67-0.300%-
Tue 17 Mar, 202636.67-0.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202629.67-0.01-58.82%-
Fri 27 Mar, 202629.67-0.11-28.74%-
Wed 25 Mar, 202629.67-0.14-11.64%-
Tue 24 Mar, 202629.67-0.2020.38%-
Mon 23 Mar, 202629.67-0.62-8.19%-
Fri 20 Mar, 202629.67-0.226.88%-
Thu 19 Mar, 202629.67-0.24-10.61%-
Wed 18 Mar, 202629.67-0.14-3.76%-
Tue 17 Mar, 202629.67-0.26-23.14%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202642.10-0.200%-
Fri 27 Mar, 202642.10-0.200%-
Wed 25 Mar, 202642.10-0.200%-
Tue 24 Mar, 202642.10-0.20--
Mon 23 Mar, 202642.10-0.27--
Fri 20 Mar, 202642.10-0.27--
Thu 19 Mar, 202642.10-0.27--
Wed 18 Mar, 202642.10-0.27--
Tue 17 Mar, 202642.10-0.27--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 20266.940%0.0144.83%6
Fri 27 Mar, 20266.940%0.07-25.64%4.14
Wed 25 Mar, 20266.940%0.14-40.91%5.57
Tue 24 Mar, 20266.940%0.14-38.32%9.43
Mon 23 Mar, 20266.94133.33%0.4010.31%15.29
Fri 20 Mar, 202612.88-0.15-11.82%32.33
Thu 19 Mar, 202631.56-0.330%-
Wed 18 Mar, 202631.56-0.330%-
Tue 17 Mar, 202631.56-0.330%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202613.790%0.01-33.33%12.67
Fri 27 Mar, 202613.790%0.06-28.75%19
Wed 25 Mar, 202613.79-0.11-4.76%26.67
Tue 24 Mar, 202610.80-0.15-2.33%-
Mon 23 Mar, 202635.27-0.3030.3%-
Fri 20 Mar, 202635.27-0.0910%-
Thu 19 Mar, 202635.27-0.15-14.29%-
Wed 18 Mar, 202635.27-0.07-1.41%-
Tue 17 Mar, 202635.27-0.221.43%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202633.47-0.14--
Fri 27 Mar, 202633.47-0.14--
Wed 25 Mar, 202633.47-0.14--
Tue 24 Mar, 202633.47-0.14--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202645.92-0.15--
Fri 27 Mar, 202645.92-0.15--
Wed 25 Mar, 202645.92-0.15--
Tue 24 Mar, 202645.92-0.15--
Mon 23 Mar, 202645.92-0.15--
Fri 20 Mar, 202645.92-0.15--
Thu 19 Mar, 202645.92-0.15--
Wed 18 Mar, 202645.92-0.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202633.09-0.01--
Fri 27 Mar, 202633.09-0.04--
Wed 25 Mar, 202633.09-0.04--
Tue 24 Mar, 202633.09-0.04--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202637.06-0.09--
Fri 27 Mar, 202637.06-0.09--
Wed 25 Mar, 202637.06-0.09--
Tue 24 Mar, 202637.06-0.09--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202632.93-0.01--
Fri 27 Mar, 202632.93-0.01--
Wed 25 Mar, 202632.93-0.01--
Tue 24 Mar, 202632.93-0.01--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202649.79-0.07--
Fri 27 Mar, 202649.79-0.07--
Wed 25 Mar, 202649.79-0.07--
Tue 24 Mar, 202649.79-0.07--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 30 Mar, 202641.42-0.03--
Fri 27 Mar, 202641.42-0.03--
Wed 25 Mar, 202641.42-0.03--

Videos related to: IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

IRFC Call Put options [IRFC target price] Bond 8.00% Pa Tax Free S1 #IRFC_TargetPrice

 

Back to top